The closing price for Adobe Systems (ADBE) in January 2000 was $13.67, on January 31, 2000. It was down 18.1% for the month. The latest price is $457.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $14.18 | $14.43 | $13.27 | $13.67 | 16,470,000 |
January 28 2000 | $15.19 | $15.36 | $14.06 | $14.29 | 5,712,000 |
January 27 2000 | $15.10 | $15.89 | $15.10 | $15.57 | 5,864,400 |
January 26 2000 | $15.67 | $15.95 | $15.13 | $15.19 | 4,466,000 |
January 25 2000 | $14.94 | $15.74 | $14.62 | $15.64 | 7,566,000 |
January 24 2000 | $15.67 | $15.77 | $14.93 | $15.04 | 5,895,600 |
January 21 2000 | $16.02 | $16.11 | $15.40 | $15.61 | 6,900,000 |
January 20 2000 | $15.80 | $16.05 | $15.27 | $15.85 | 4,248,800 |
January 19 2000 | $15.82 | $15.98 | $15.52 | $15.67 | 4,559,200 |
January 18 2000 | $16.16 | $16.36 | $15.89 | $15.89 | 5,199,600 |
January 14 2000 | $16.54 | $16.73 | $16.30 | $16.47 | 5,136,800 |
January 13 2000 | $15.60 | $16.39 | $15.58 | $16.30 | 5,527,200 |
January 12 2000 | $15.58 | $15.74 | $15.33 | $15.47 | 8,051,200 |
January 11 2000 | $16.68 | $16.70 | $15.49 | $15.55 | 9,608,400 |
January 10 2000 | $16.23 | $16.70 | $15.80 | $16.70 | 10,987,200 |
January 07 2000 | $15.29 | $16.08 | $15.12 | $16.08 | 8,253,200 |
January 06 2000 | $15.26 | $15.55 | $15.05 | $15.33 | 10,221,200 |
January 05 2000 | $14.46 | $15.58 | $14.46 | $15.21 | 14,927,200 |
January 04 2000 | $15.64 | $16.34 | $14.88 | $14.91 | 7,813,200 |
January 03 2000 | $16.70 | $16.76 | $15.95 | $16.28 | 7,385,200 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
